Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Holdings Company (NQ: CIZN )

8.850 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.81 11.04 10.81 11.04 3,729 +0.21(+1.90%)
Apr 28, 2011 10.82 10.83 10.79 10.83 3,175 +0.00(+0.00%)
Apr 27, 2011 10.85 10.85 10.83 10.83 3,881 -0.02(-0.15%)
Apr 25, 2011 10.85 10.85 10.85 10.85 0 -0.01(-0.10%)
Apr 20, 2011 10.86 10.86 10.86 10.86 0 -0.15(-1.37%)
Apr 19, 2011 11.03 11.04 11.01 11.01 2,308 +0.01(+0.09%)
Apr 18, 2011 10.88 11.04 10.88 11.00 2,398 +0.07(+0.64%)
Apr 15, 2011 11.22 11.23 10.83 10.93 12,468 -0.08(-0.74%)
Apr 13, 2011 11.01 11.01 11.01 11.01 0 -0.01(-0.10%)
Apr 12, 2011 11.04 11.21 11.02 11.02 1,478 +0.05(+0.49%)
Apr 08, 2011 10.97 10.97 10.97 10.97 0 -0.33(-2.92%)
Apr 06, 2011 11.30 11.30 11.30 11.30 0 -0.25(-2.20%)
Apr 05, 2011 11.51 11.55 11.36 11.55 2,033 -0.08(-0.70%)
Apr 01, 2011 11.63 11.63 11.63 11.63 0 +0.60(+5.39%)
Mar 31, 2011 11.04 11.09 11.02 11.04 6,707 +0.22(+2.00%)
Mar 30, 2011 10.82 10.85 10.82 10.82 3,718 -0.27(-2.44%)
Mar 29, 2011 11.17 11.22 10.78 11.09 2,217 -0.05(-0.44%)
Mar 28, 2011 11.36 11.36 11.14 11.14 3,884 +0.04(+0.34%)
Mar 24, 2011 11.10 11.10 11.10 11.10 0 -0.11(-1.01%)
Mar 23, 2011 11.33 11.33 11.00 11.22 2,587 -0.25(-2.22%)
Mar 17, 2011 11.47 11.47 11.47 11.47 1,293 +0.00(+0.00%)
Mar 16, 2011 11.36 11.90 11.36 11.47 7,934 +0.11(+0.95%)
Mar 15, 2011 11.35 11.36 11.33 11.36 1,885 +0.03(+0.29%)
Mar 14, 2011 11.33 11.33 11.33 11.33 739 +0.00(+0.00%)
Mar 11, 2011 11.72 11.72 11.33 11.33 369 +0.04(+0.33%)
Mar 10, 2011 11.29 11.29 11.29 11.29 186 +0.21(+1.88%)
Mar 09, 2011 11.08 11.11 11.08 11.08 592 +0.10(+0.93%)
Mar 08, 2011 11.73 12.58 10.97 10.98 10,645 -0.04(-0.39%)
Mar 07, 2011 11.94 11.94 10.77 11.02 7,844 +0.05(+0.44%)
Mar 04, 2011 10.98 10.98 10.98 10.98 933 -0.05(-0.49%)
Mar 03, 2011 11.23 11.23 10.74 11.03 5,789 -0.04(-0.39%)
Mar 01, 2011 11.23 11.07 11.07 11.07 1,120 +0.22(+2.07%)
Feb 28, 2011 10.98 10.98 10.85 10.85 573 +0.04(+0.35%)
Feb 25, 2011 10.87 10.87 10.65 10.81 7,657 -0.45(-3.99%)
Feb 23, 2011 10.85 11.26 11.26 11.26 5,976 +0.55(+5.15%)
Feb 22, 2011 10.70 10.71 10.60 10.71 933 +0.00(+0.00%)
Feb 18, 2011 10.63 10.71 10.63 10.71 1,363 +0.00(+0.00%)
Feb 17, 2011 11.27 11.27 10.71 10.71 1,680 +0.01(+0.05%)
Feb 16, 2011 10.89 10.89 10.62 10.70 1,120 +0.01(+0.05%)
Feb 11, 2011 10.62 10.70 10.70 10.70 2,428 -0.20(-1.82%)
Feb 10, 2011 10.86 10.90 10.71 10.90 1,214 +0.16(+1.45%)
Feb 09, 2011 10.91 10.91 10.60 10.74 747 -0.14(-1.28%)
Feb 07, 2011 11.05 10.88 10.88 10.88 373 +0.06(+0.54%)
Feb 03, 2011 10.82 10.82 10.82 10.82 373 -0.21(-1.94%)
Feb 01, 2011 10.90 11.04 11.04 11.04 1,307 +0.40(+3.80%)
Jan 26, 2011 10.63 10.63 10.63 10.63 0 +0.05(+0.48%)
Jan 25, 2011 10.50 10.58 10.50 10.58 373 -0.43(-3.89%)
Jan 24, 2011 11.03 11.03 11.01 11.01 2,577 -0.09(-0.77%)
Jan 21, 2011 11.09 11.09 11.09 11.09 186 +0.06(+0.53%)
Jan 20, 2011 11.24 11.24 11.01 11.04 3,175 -0.17(-1.48%)
Jan 18, 2011 11.74 11.20 11.20 11.20 1,680 -0.04(-0.38%)
Jan 14, 2011 11.01 11.24 11.01 11.24 1,077 +0.19(+1.69%)
Jan 13, 2011 11.03 11.06 11.03 11.06 373 +0.01(+0.10%)
Jan 12, 2011 10.87 11.10 10.87 11.05 747 +0.19(+1.78%)
Jan 11, 2011 10.87 10.87 10.79 10.85 653 +0.00(+0.00%)
Jan 10, 2011 10.72 10.85 10.71 10.85 1,690 +0.21(+1.96%)
Jan 07, 2011 10.98 10.98 10.63 10.64 8,031 -0.60(-5.33%)
Jan 06, 2011 11.09 11.81 11.05 11.24 3,524 +0.25(+2.24%)
Jan 05, 2011 10.95 11.94 10.95 11.00 5,042 -0.32(-2.81%)
Jan 04, 2011 11.46 11.46 11.20 11.32 5,141 +0.25(+2.29%)
Jan 03, 2011 12.01 12.01 10.82 11.06 3,247 -0.25(-2.22%)
Dec 31, 2010 10.58 11.32 10.36 11.31 12,468 +0.71(+6.72%)
Dec 30, 2010 10.68 10.68 10.59 10.60 1,344 +0.25(+2.38%)
Dec 28, 2010 10.44 10.36 10.36 10.36 1,680 -0.14(-1.33%)
Dec 27, 2010 10.24 10.55 10.05 10.49 2,801 -0.29(-2.68%)
Dec 23, 2010 10.78 10.78 10.78 10.78 280 -0.04(-0.40%)
Dec 22, 2010 10.89 10.89 10.69 10.83 2,691 +0.51(+4.93%)
Dec 21, 2010 10.25 10.81 10.19 10.32 5,229 -0.04(-0.36%)
Dec 20, 2010 10.25 10.79 10.09 10.36 4,482 -0.11(-1.02%)
Dec 17, 2010 10.72 10.72 10.46 10.46 16,549 -0.11(-1.06%)
Dec 16, 2010 11.23 11.23 10.57 10.57 4,353 +0.19(+1.80%)
Dec 15, 2010 11.23 11.23 10.39 10.39 1,120 -0.12(-1.12%)
Dec 14, 2010 10.44 11.23 10.44 10.50 1,352 -0.16(-1.46%)
Dec 13, 2010 10.17 10.92 10.17 10.66 13,073 +0.52(+5.18%)
Dec 10, 2010 10.16 10.16 10.14 10.14 1,511 +0.08(+0.79%)
Dec 09, 2010 9.977 10.28 9.977 10.06 12,388 +0.08(+0.80%)
Dec 08, 2010 9.977 9.977 9.977 9.977 1,088 +0.03(+0.27%)
Dec 07, 2010 9.924 9.977 9.924 9.950 6,403 +0.02(+0.24%)
Dec 06, 2010 10.01 10.02 9.818 9.926 9,159 +0.27(+2.82%)
Dec 03, 2010 9.532 10.00 9.532 9.654 18,157 -0.12(-1.25%)
Dec 02, 2010 9.659 9.776 9.635 9.776 3,765 +0.12(+1.21%)
Dec 01, 2010 9.537 9.659 9.537 9.659 7,083 +0.15(+1.61%)
Nov 30, 2010 9.569 9.569 9.506 9.506 3,117 -0.15(-1.54%)
Nov 29, 2010 9.659 9.659 9.643 9.654 1,039 -0.01(-0.05%)
Nov 23, 2010 9.659 9.659 9.659 9.659 0 +0.13(+1.39%)
Nov 22, 2010 10.04 10.04 9.527 9.527 14,882 -0.36(-3.64%)
Nov 19, 2010 9.791 10.04 9.791 9.887 755 +0.09(+0.92%)
Nov 18, 2010 9.813 9.871 9.791 9.797 2,257 -0.23(-2.32%)
Nov 17, 2010 9.945 10.04 9.897 10.03 9,167 +0.08(+0.80%)
Nov 16, 2010 9.950 9.950 9.934 9.950 4,453 +0.00(+0.00%)
Nov 12, 2010 9.950 9.950 9.950 9.950 0 +0.06(+0.59%)
Nov 11, 2010 9.791 9.897 9.791 9.892 6,184 +0.10(+1.03%)
Nov 10, 2010 9.791 9.791 9.791 9.791 570 +0.00(+0.00%)
Nov 09, 2010 9.945 9.950 9.791 9.791 1,133 +0.05(+0.49%)
Nov 08, 2010 9.728 9.744 9.638 9.744 2,070 -0.18(-1.81%)
Nov 04, 2010 9.924 9.924 9.924 9.924 4,534 +0.02(+0.18%)
Nov 03, 2010 9.924 9.924 9.860 9.906 1,798 +0.05(+0.47%)
Nov 01, 2010 9.866 9.860 9.860 9.860 2,645 +0.10(+0.98%)
Oct 28, 2010 9.786 9.765 9.765 9.765 6,046 +0.13(+1.37%)
Oct 27, 2010 9.617 9.675 9.596 9.633 14,544 +0.01(+0.11%)
Oct 25, 2010 9.918 9.918 9.585 9.622 18,631 -0.41(-4.11%)
Oct 22, 2010 9.929 10.03 9.818 10.03 4,519 +0.26(+2.71%)
Oct 21, 2010 9.850 10.03 9.765 9.770 5,290 +0.02(+0.16%)
Oct 20, 2010 9.866 9.871 9.739 9.754 7,557 +0.07(+0.71%)
Oct 19, 2010 9.786 9.961 9.659 9.686 9,122 -0.10(-1.03%)
Oct 18, 2010 10.05 10.05 9.659 9.786 2,456 +0.00(+0.00%)
Oct 15, 2010 9.643 9.791 9.633 9.786 1,785 +0.13(+1.32%)
Oct 14, 2010 9.675 9.675 9.633 9.659 4,156 -0.05(-0.54%)
Oct 13, 2010 9.791 9.791 9.712 9.712 2,078 +0.05(+0.55%)
Oct 11, 2010 9.765 9.659 9.659 9.659 5,479 -0.13(-1.35%)
Oct 08, 2010 9.860 9.897 9.686 9.791 8,838 -0.16(-1.60%)
Oct 07, 2010 9.850 9.977 9.802 9.950 3,589 +0.00(+0.00%)
Oct 06, 2010 10.08 10.08 9.950 9.950 755 -0.16(-1.62%)
Oct 05, 2010 10.17 10.17 10.10 10.11 944 +0.16(+1.59%)
Oct 04, 2010 10.45 10.45 9.956 9.956 7,376 -0.40(-3.83%)
Oct 01, 2010 10.19 10.42 9.786 10.35 28,556 +0.41(+4.10%)
Sep 30, 2010 10.23 10.59 9.791 9.945 24,566 -0.11(-1.11%)
Sep 29, 2010 10.11 10.11 9.977 10.06 5,101 -0.03(-0.26%)
Sep 27, 2010 10.08 10.08 10.08 10.08 2,267 -0.48(-4.56%)
Sep 24, 2010 10.45 10.57 10.45 10.56 566 +0.31(+3.05%)
Sep 22, 2010 9.924 10.25 10.25 10.25 1,322 +0.03(+0.26%)
Sep 21, 2010 10.34 10.59 10.23 10.23 5,110 -0.08(-0.82%)
Sep 20, 2010 10.33 10.43 10.31 10.31 2,645 -0.28(-2.60%)
Sep 17, 2010 9.643 10.59 9.643 10.59 1,386 +0.55(+5.48%)
Sep 15, 2010 10.20 10.20 10.02 10.03 2,038 -0.06(-0.63%)
Sep 13, 2010 10.27 10.10 10.10 10.10 944 -0.04(-0.37%)
Sep 10, 2010 10.47 10.47 9.963 10.14 1,337 -0.32(-3.05%)
Sep 09, 2010 10.59 10.59 10.44 10.45 2,670 +0.21(+2.04%)
Sep 08, 2010 10.39 10.40 10.25 10.25 1,719 +0.06(+0.62%)
Sep 07, 2010 10.81 10.81 10.09 10.18 14,134 -0.39(-3.71%)
Sep 03, 2010 9.889 10.58 9.889 10.58 2,101 +0.63(+6.32%)
Sep 02, 2010 10.10 10.10 9.947 9.947 955 -0.10(-0.99%)
Aug 31, 2010 10.11 10.05 10.05 10.05 2,483 +0.05(+0.47%)
Aug 27, 2010 10.47 9.999 9.999 9.999 8,595 -0.44(-4.26%)
Aug 26, 2010 9.947 10.44 9.764 10.44 3,279 +0.49(+4.94%)
Aug 25, 2010 10.16 10.16 9.607 9.952 2,580 +0.03(+0.26%)
Aug 24, 2010 9.957 9.957 9.779 9.926 1,023 -0.62(-5.86%)
Aug 23, 2010 10.54 10.54 10.54 10.54 191 -0.23(-2.14%)
Aug 20, 2010 12.09 12.09 10.76 10.77 4,857 +0.27(+2.54%)
Aug 19, 2010 10.89 10.89 10.51 10.51 955 +0.19(+1.83%)
Aug 18, 2010 10.52 11.17 10.11 10.32 39,029 +0.21(+2.12%)
Aug 17, 2010 9.382 10.32 9.162 10.10 29,696 +0.69(+7.28%)
Aug 16, 2010 9.413 9.423 9.319 9.418 2,483 -0.16(-1.69%)
Aug 13, 2010 9.706 9.706 9.434 9.581 11,682 -0.15(-1.51%)
Aug 12, 2010 9.476 9.900 9.476 9.727 1,719 +0.06(+0.65%)
Aug 11, 2010 9.690 9.690 9.664 9.664 563 -0.06(-0.59%)
Aug 10, 2010 9.554 9.722 9.554 9.722 1,719 +0.03(+0.32%)
Aug 09, 2010 9.533 9.790 9.439 9.690 3,056 -0.02(-0.22%)
Aug 06, 2010 9.607 9.727 9.539 9.711 3,247 -0.06(-0.59%)
Aug 05, 2010 9.764 9.884 9.560 9.769 6,975 -0.03(-0.27%)
Aug 04, 2010 9.528 9.910 9.528 9.795 4,194 -0.03(-0.27%)
Aug 03, 2010 9.800 10.09 9.717 9.821 8,591 -0.28(-2.80%)
Aug 02, 2010 9.560 10.44 9.379 10.10 30,850 +0.55(+5.75%)
Jul 30, 2010 9.350 9.586 9.350 9.554 5,875 +0.04(+0.39%)
Jul 29, 2010 9.455 9.518 9.324 9.518 3,241 -0.03(-0.27%)
Jul 28, 2010 9.345 9.560 9.261 9.544 4,202 +0.21(+2.30%)
Jul 27, 2010 9.392 9.512 9.266 9.330 19,317 -0.06(-0.61%)
Jul 26, 2010 9.423 9.423 9.245 9.387 4,775 -0.06(-0.66%)
Jul 23, 2010 9.319 9.528 9.319 9.450 1,146 +0.04(+0.39%)
Jul 22, 2010 9.413 9.419 9.397 9.413 2,292 +0.05(+0.56%)
Jul 21, 2010 9.314 9.408 9.240 9.361 3,915 +0.17(+1.88%)
Jul 20, 2010 9.162 9.371 9.162 9.188 20,247 +0.00(+0.00%)
Jul 19, 2010 9.319 9.319 9.015 9.188 3,287 -0.09(-0.96%)
Jul 16, 2010 9.214 9.277 8.997 9.277 4,842 +0.02(+0.17%)
Jul 15, 2010 9.031 9.361 9.031 9.261 8,347 +0.04(+0.40%)
Jul 14, 2010 9.177 9.303 9.146 9.225 12,062 -0.01(-0.06%)
Jul 13, 2010 9.167 9.319 9.162 9.230 2,483 -0.10(-1.12%)
Jul 12, 2010 9.151 9.528 8.994 9.334 27,509 +0.41(+4.64%)
Jul 09, 2010 9.586 9.586 8.780 8.921 11,365 -0.03(-0.35%)
Jul 08, 2010 9.272 9.272 8.947 8.952 3,056 -0.07(-0.81%)
Jul 07, 2010 9.738 9.738 8.764 9.026 30,806 -0.51(-5.38%)
Jul 06, 2010 9.753 9.753 9.319 9.539 2,490 -0.17(-1.75%)
Jul 02, 2010 10.08 10.08 9.554 9.709 8,748 +0.25(+2.63%)
Jul 01, 2010 9.293 9.711 9.204 9.460 5,122 +0.40(+4.45%)
Jun 30, 2010 8.753 9.057 8.753 9.057 8,146 +0.25(+2.85%)
Jun 29, 2010 8.764 9.183 8.748 8.806 5,768 +0.02(+0.18%)
Jun 25, 2010 9.371 9.643 8.717 8.790 953,339 -0.32(-3.51%)
Jun 24, 2010 9.198 9.507 8.863 9.109 111,018 -0.10(-1.08%)
Jun 23, 2010 9.434 9.434 9.141 9.209 28,329 -0.17(-1.84%)
Jun 22, 2010 9.565 9.868 9.382 9.382 21,622 -0.10(-1.10%)
Jun 21, 2010 9.900 9.900 9.444 9.486 13,233 -0.48(-4.78%)
Jun 18, 2010 9.591 9.978 9.554 9.963 25,204 +0.52(+5.49%)
Jun 17, 2010 9.523 9.628 9.444 9.444 16,486 -0.14(-1.42%)
Jun 16, 2010 9.622 9.836 9.455 9.581 4,928 -0.15(-1.56%)
Jun 15, 2010 9.638 9.774 9.444 9.732 27,251 +0.06(+0.65%)
Jun 14, 2010 10.04 10.04 9.476 9.670 7,367 -0.33(-3.30%)
Jun 11, 2010 10.30 10.30 9.502 9.999 16,438 -0.28(-2.75%)
Jun 10, 2010 10.32 10.45 9.971 10.28 17,977 +0.06(+0.61%)
Jun 09, 2010 10.77 10.77 10.07 10.22 4,702 -0.04(-0.35%)
Jun 08, 2010 9.635 10.89 9.515 10.26 16,166 +0.68(+7.14%)
Jun 07, 2010 9.324 9.939 9.324 9.572 20,956 +0.10(+1.09%)
Jun 04, 2010 9.852 10.13 9.469 9.469 18,042 -0.55(-5.53%)
Jun 03, 2010 10.27 10.27 9.862 10.02 5,482 -0.14(-1.38%)
Jun 02, 2010 9.541 10.17 9.541 10.16 7,770 +0.40(+4.08%)
Jun 01, 2010 10.45 10.45 9.686 9.764 16,656 -0.77(-7.28%)
May 28, 2010 10.75 10.53 10.36 10.53 10,610 -0.22(-2.02%)
May 27, 2010 10.82 10.82 10.42 10.75 12,154 +0.17(+1.62%)
May 26, 2010 10.88 10.88 10.36 10.58 24,707 +0.10(+0.94%)
May 25, 2010 10.42 10.62 10.36 10.48 14,917 -0.19(-1.75%)
May 24, 2010 10.93 11.16 10.64 10.67 16,351 -0.24(-2.18%)
May 21, 2010 10.85 11.01 10.46 10.90 21,998 +0.03(+0.29%)
May 20, 2010 10.86 11.54 10.73 10.87 26,284 -0.76(-6.54%)
May 19, 2010 11.58 11.63 11.40 11.63 11,241 +0.50(+4.47%)
May 18, 2010 11.57 11.71 11.14 11.14 9,670 -0.31(-2.67%)
May 17, 2010 11.42 11.45 10.78 11.44 20,691 +0.09(+0.78%)
May 14, 2010 11.87 11.87 11.27 11.35 7,407 -0.63(-5.23%)
May 13, 2010 12.01 12.17 11.81 11.98 5,563 -0.04(-0.35%)
May 12, 2010 11.99 12.11 11.39 12.02 9,058 -0.06(-0.47%)
May 11, 2010 11.41 12.08 11.14 12.08 4,571 +0.42(+3.64%)
May 10, 2010 11.01 12.10 10.55 11.65 22,043 +1.35(+13.07%)
May 07, 2010 11.28 12.36 10.31 10.31 24,602 -0.95(-8.46%)
May 06, 2010 11.55 12.34 11.16 11.26 13,944 -0.27(-2.34%)
May 05, 2010 11.59 11.73 11.50 11.53 10,577 -0.36(-3.01%)
May 04, 2010 12.48 12.48 11.76 11.89 17,317 -0.63(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.